Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gray Television (NY: GTN )

4.830 -0.080 (-1.63%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2008 3.636 3.708 3.519 3.627 310,892 -0.02(-0.50%)
May 29, 2008 3.573 3.690 3.555 3.645 167,230 +0.05(+1.51%)
May 28, 2008 3.735 3.735 3.528 3.591 338,257 -0.12(-3.16%)
May 27, 2008 3.636 3.753 3.582 3.708 173,382 +0.09(+2.49%)
May 26, 2008 3.546 3.672 3.474 3.618 0 +0.00(+0.00%)
May 23, 2008 3.546 3.672 3.474 3.618 219,188 +0.05(+1.26%)
May 22, 2008 3.420 3.609 3.392 3.573 164,734 +0.16(+4.76%)
May 21, 2008 3.627 3.627 3.392 3.411 314,216 -0.21(-5.74%)
May 20, 2008 3.654 3.726 3.555 3.618 227,410 -0.06(-1.72%)
May 19, 2008 3.726 3.753 3.600 3.681 408,248 -0.04(-0.97%)
May 16, 2008 3.735 3.735 3.618 3.717 202,503 +0.03(+0.73%)
May 15, 2008 3.672 3.771 3.591 3.690 148,344 +0.01(+0.25%)
May 14, 2008 3.771 3.789 3.654 3.681 147,641 -0.09(-2.39%)
May 13, 2008 3.880 3.880 3.645 3.771 237,478 -0.11(-2.79%)
May 12, 2008 3.564 3.880 3.537 3.880 373,392 +0.32(+8.86%)
May 09, 2008 3.744 3.835 3.528 3.564 276,032 -0.10(-2.71%)
May 08, 2008 3.789 3.789 3.573 3.663 316,551 -0.14(-3.56%)
May 07, 2008 4.205 4.223 3.789 3.799 330,390 -0.40(-9.46%)
May 06, 2008 4.006 4.250 3.934 4.196 219,333 +0.23(+5.68%)
May 05, 2008 4.015 4.141 3.898 3.970 188,217 -0.11(-2.65%)
May 02, 2008 4.250 4.250 4.078 4.078 215,942 -0.13(-3.00%)
May 01, 2008 4.232 4.250 4.132 4.205 247,993 -0.04(-0.85%)
Apr 30, 2008 4.114 4.331 4.087 4.241 341,295 +0.14(+3.52%)
Apr 29, 2008 4.214 4.268 4.051 4.096 293,903 -0.13(-2.99%)
Apr 28, 2008 4.349 4.403 4.223 4.223 170,157 -0.15(-3.51%)
Apr 25, 2008 4.511 4.574 4.286 4.376 226,725 -0.10(-2.22%)
Apr 24, 2008 4.322 4.511 4.214 4.475 281,879 +0.17(+3.98%)
Apr 23, 2008 4.394 4.394 4.241 4.304 184,026 -0.08(-1.85%)
Apr 22, 2008 4.556 4.556 4.340 4.385 215,640 -0.21(-4.52%)
Apr 21, 2008 4.782 4.890 4.565 4.592 300,136 -0.25(-5.21%)
Apr 18, 2008 5.026 5.080 4.827 4.845 353,168 -0.08(-1.65%)
Apr 17, 2008 4.845 5.080 4.773 4.926 262,109 +0.05(+1.11%)
Apr 16, 2008 4.854 4.917 4.701 4.872 263,727 +0.06(+1.31%)
Apr 15, 2008 4.917 4.953 4.629 4.809 205,020 -0.06(-1.30%)
Apr 14, 2008 4.547 4.944 4.394 4.872 367,787 +0.32(+6.93%)
Apr 11, 2008 4.800 4.836 4.493 4.556 190,411 -0.28(-5.78%)
Apr 10, 2008 4.962 5.062 4.800 4.836 117,593 -0.16(-3.25%)
Apr 09, 2008 4.953 5.098 4.863 4.999 205,041 +0.06(+1.28%)
Apr 08, 2008 5.062 5.116 4.881 4.935 174,007 -0.19(-3.70%)
Apr 07, 2008 5.143 5.152 4.854 5.125 186,199 +0.01(+0.18%)
Apr 04, 2008 5.188 5.350 5.080 5.116 143,846 -0.09(-1.73%)
Apr 03, 2008 5.242 5.305 5.053 5.206 173,564 -0.08(-1.54%)
Apr 02, 2008 5.350 5.414 4.999 5.287 291,712 -0.13(-2.33%)
Apr 01, 2008 5.242 5.459 5.116 5.414 434,576 +0.28(+5.45%)
Mar 31, 2008 4.908 5.152 4.872 5.134 252,034 +0.23(+4.60%)
Mar 28, 2008 5.305 5.305 4.881 4.908 151,508 -0.38(-7.17%)
Mar 27, 2008 5.432 5.486 5.269 5.287 130,450 -0.12(-2.17%)
Mar 26, 2008 5.513 5.567 5.215 5.405 215,902 -0.17(-3.07%)
Mar 25, 2008 5.802 5.883 5.531 5.576 217,565 -0.30(-5.07%)
Mar 24, 2008 5.450 5.973 5.314 5.874 551,948 +0.49(+9.05%)
Mar 21, 2008 5.116 5.684 5.116 5.386 1,278,478 +0.00(+0.00%)
Mar 20, 2008 5.116 5.684 5.116 5.386 1,278,478 +0.12(+2.23%)
Mar 19, 2008 5.269 5.693 5.125 5.269 645,953 -0.05(-0.85%)
Mar 18, 2008 4.728 5.432 4.620 5.314 494,204 +0.70(+15.26%)
Mar 17, 2008 4.421 4.764 4.358 4.611 230,773 +0.08(+1.79%)
Mar 14, 2008 4.556 4.845 4.259 4.529 395,895 -0.03(-0.59%)
Mar 13, 2008 4.421 4.611 4.304 4.556 683,729 +0.10(+2.23%)
Mar 12, 2008 4.520 4.602 4.421 4.457 440,694 -0.02(-0.40%)
Mar 11, 2008 4.574 4.800 4.457 4.475 440,229 +0.04(+0.81%)
Mar 10, 2008 4.502 4.583 4.430 4.439 211,580 -0.04(-0.81%)
Mar 07, 2008 4.493 4.620 4.232 4.475 811,963 -0.08(-1.78%)
Mar 06, 2008 5.053 5.116 4.547 4.556 511,383 -0.49(-9.66%)
Mar 05, 2008 5.314 5.314 4.989 5.044 448,319 -0.27(-5.09%)
Mar 04, 2008 5.287 5.468 5.017 5.314 1,335,033 -0.04(-0.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.